Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 60.53 | 62.20 | 60.53 | 62.15 | 426,306 | +1.58(+2.61%) |
Apr 27, 2023 | 59.24 | 60.91 | 58.74 | 60.57 | 367,057 | +1.62(+2.75%) |
Apr 26, 2023 | 59.31 | 59.63 | 58.58 | 58.95 | 488,067 | -0.76(-1.28%) |
Apr 25, 2023 | 60.07 | 60.62 | 59.13 | 59.71 | 367,333 | -0.95(-1.56%) |
Apr 24, 2023 | 60.22 | 60.70 | 59.81 | 60.66 | 229,985 | +0.41(+0.68%) |
Apr 21, 2023 | 61.49 | 61.76 | 60.07 | 60.25 | 379,849 | -1.33(-2.16%) |
Apr 20, 2023 | 60.36 | 62.11 | 60.36 | 61.58 | 339,210 | +0.46(+0.74%) |
Apr 19, 2023 | 60.80 | 61.32 | 60.45 | 61.12 | 291,878 | +0.13(+0.21%) |
Apr 18, 2023 | 60.99 | 61.43 | 59.81 | 61.00 | 391,668 | +0.20(+0.33%) |
Apr 17, 2023 | 59.14 | 60.99 | 59.14 | 60.80 | 379,053 | +1.32(+2.22%) |
Apr 14, 2023 | 59.05 | 59.79 | 58.31 | 59.48 | 335,876 | +0.27(+0.46%) |
Apr 13, 2023 | 58.69 | 59.45 | 57.51 | 59.21 | 337,161 | +0.47(+0.81%) |
Apr 12, 2023 | 59.11 | 59.11 | 58.29 | 58.73 | 343,936 | +0.56(+0.97%) |
Apr 11, 2023 | 56.53 | 58.27 | 56.52 | 58.17 | 474,405 | +1.62(+2.86%) |
Apr 10, 2023 | 55.09 | 56.84 | 55.09 | 56.55 | 346,337 | +1.39(+2.52%) |
Apr 06, 2023 | 55.45 | 55.45 | 54.75 | 55.16 | 255,395 | -0.25(-0.46%) |
Apr 05, 2023 | 54.99 | 55.51 | 54.50 | 55.41 | 248,875 | -0.02(-0.03%) |
Apr 04, 2023 | 57.85 | 57.85 | 54.84 | 55.43 | 271,030 | -2.27(-3.93%) |
Apr 03, 2023 | 57.61 | 58.17 | 56.80 | 57.69 | 250,781 | +0.15(+0.25%) |
Mar 31, 2023 | 56.49 | 57.65 | 56.28 | 57.55 | 456,554 | +1.46(+2.60%) |
Mar 30, 2023 | 57.23 | 57.35 | 55.97 | 56.09 | 177,463 | -0.69(-1.22%) |
Mar 29, 2023 | 57.20 | 57.29 | 55.91 | 56.78 | 242,389 | +0.38(+0.68%) |
Mar 28, 2023 | 56.12 | 56.93 | 55.88 | 56.40 | 272,868 | +0.26(+0.47%) |
Mar 27, 2023 | 55.98 | 56.38 | 55.26 | 56.14 | 180,649 | +0.86(+1.56%) |
Mar 24, 2023 | 54.02 | 55.40 | 53.97 | 55.27 | 266,560 | +0.56(+1.03%) |
Mar 23, 2023 | 55.76 | 56.57 | 54.46 | 54.71 | 273,578 | -0.61(-1.10%) |
Mar 22, 2023 | 57.24 | 57.30 | 55.20 | 55.32 | 448,995 | -1.75(-3.06%) |
Mar 21, 2023 | 57.86 | 58.26 | 56.36 | 57.07 | 313,762 | +0.61(+1.08%) |
Mar 20, 2023 | 56.49 | 57.96 | 56.35 | 56.46 | 240,798 | +0.86(+1.55%) |
Mar 17, 2023 | 56.53 | 57.01 | 55.36 | 55.59 | 805,260 | -1.51(-2.65%) |
Mar 16, 2023 | 55.37 | 58.18 | 54.93 | 57.10 | 282,297 | +1.07(+1.92%) |
Mar 15, 2023 | 55.80 | 56.26 | 54.96 | 56.03 | 431,491 | -1.36(-2.36%) |
Mar 14, 2023 | 58.72 | 59.00 | 56.50 | 57.39 | 353,220 | +0.19(+0.33%) |
Mar 13, 2023 | 57.84 | 58.35 | 56.86 | 57.19 | 313,415 | -1.94(-3.28%) |
Mar 10, 2023 | 61.14 | 61.29 | 58.72 | 59.13 | 221,612 | -1.96(-3.20%) |
Mar 09, 2023 | 61.03 | 62.05 | 60.88 | 61.09 | 302,158 | +0.12(+0.19%) |
Mar 08, 2023 | 60.92 | 61.02 | 60.00 | 60.97 | 351,770 | +0.31(+0.51%) |
Mar 07, 2023 | 62.10 | 62.25 | 60.25 | 60.66 | 339,643 | -1.65(-2.64%) |
Mar 06, 2023 | 63.82 | 64.09 | 61.02 | 62.31 | 417,210 | -1.60(-2.51%) |
Mar 03, 2023 | 63.11 | 64.25 | 62.84 | 63.91 | 260,970 | +1.13(+1.80%) |
Mar 02, 2023 | 62.55 | 63.17 | 62.04 | 62.78 | 204,813 | -0.30(-0.48%) |
Mar 01, 2023 | 62.59 | 63.65 | 62.46 | 63.08 | 342,639 | +0.20(+0.32%) |
Feb 28, 2023 | 64.36 | 64.41 | 62.87 | 62.88 | 715,344 | -1.77(-2.73%) |
Feb 27, 2023 | 65.72 | 65.84 | 64.63 | 64.65 | 197,641 | -0.10(-0.15%) |
Feb 24, 2023 | 64.21 | 64.96 | 63.99 | 64.75 | 399,956 | -0.35(-0.55%) |
Feb 23, 2023 | 65.17 | 65.97 | 64.06 | 65.10 | 454,837 | -1.02(-1.54%) |
Feb 22, 2023 | 62.62 | 67.15 | 62.62 | 66.12 | 568,391 | +3.85(+6.18%) |
Feb 21, 2023 | 66.00 | 66.37 | 62.21 | 62.27 | 534,237 | -5.59(-8.23%) |
Feb 17, 2023 | 69.07 | 69.07 | 67.08 | 67.86 | 267,884 | -1.22(-1.76%) |
Feb 16, 2023 | 68.44 | 69.63 | 67.91 | 69.07 | 229,844 | -0.67(-0.96%) |
Feb 15, 2023 | 68.63 | 70.11 | 67.80 | 69.75 | 210,816 | +0.64(+0.92%) |
Feb 14, 2023 | 69.37 | 69.73 | 67.97 | 69.11 | 299,480 | -0.81(-1.16%) |
Feb 13, 2023 | 69.01 | 70.10 | 68.48 | 69.92 | 143,375 | +1.20(+1.74%) |
Feb 10, 2023 | 68.21 | 68.76 | 67.63 | 68.72 | 233,941 | +0.22(+0.32%) |
Feb 09, 2023 | 70.24 | 70.70 | 68.48 | 68.50 | 225,552 | -0.97(-1.40%) |
Feb 08, 2023 | 70.46 | 70.56 | 69.09 | 69.47 | 165,824 | -1.23(-1.75%) |
Feb 07, 2023 | 69.39 | 70.72 | 68.77 | 70.71 | 197,822 | +0.95(+1.37%) |
Feb 06, 2023 | 70.57 | 70.85 | 68.96 | 69.76 | 187,365 | -1.44(-2.03%) |
Feb 03, 2023 | 70.82 | 72.32 | 70.82 | 71.20 | 246,973 | -0.56(-0.78%) |
Feb 02, 2023 | 70.33 | 72.53 | 70.33 | 71.76 | 268,275 | +1.95(+2.80%) |